SECOM CO., LTD. (SOMLY)
OTCMKTS · Delayed Price · Currency is USD
9.90
-0.06 (-0.60%)
At close: Jun 2, 2026
SOMLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 9.88 | 9.88 | 9.87 | 9.87 | - | -0.90% | - |
| Jun 1, 2026 | 9.95 | 9.98 | 9.91 | 9.96 | 9.96 | 0.30% | 88,333 |
| May 29, 2026 | 9.92 | 9.93 | 9.90 | 9.93 | 9.93 | -2.14% | 129,667 |
| May 28, 2026 | 10.13 | 10.23 | 10.10 | 10.15 | 10.15 | -1.49% | 89,108 |
| May 27, 2026 | 10.34 | 10.34 | 10.25 | 10.30 | 10.30 | 0.78% | 91,874 |
| May 26, 2026 | 10.23 | 10.23 | 10.18 | 10.22 | 10.22 | -0.78% | 62,605 |
| May 22, 2026 | 10.12 | 10.30 | 10.11 | 10.30 | 10.30 | 2.08% | 53,136 |
| May 21, 2026 | 10.05 | 10.09 | 10.03 | 10.09 | 10.09 | 0.50% | 79,963 |
| May 20, 2026 | 10.03 | 10.07 | 10.00 | 10.04 | 10.04 | 0.40% | 88,475 |
| May 19, 2026 | 10.02 | 10.19 | 9.96 | 10.00 | 10.00 | 3.52% | 95,195 |
| May 18, 2026 | 9.75 | 9.75 | 9.63 | 9.66 | 9.66 | -0.41% | 88,092 |
| May 15, 2026 | 9.71 | 9.71 | 9.67 | 9.70 | 9.70 | 0.52% | 170,061 |
| May 14, 2026 | 9.67 | 9.67 | 9.63 | 9.65 | 9.65 | 0.21% | 113,127 |
| May 13, 2026 | 9.59 | 9.63 | 9.59 | 9.63 | 9.63 | 6.64% | 160,594 |
| May 12, 2026 | 9.03 | 9.17 | 8.87 | 9.03 | 9.03 | 1.12% | 210,591 |
| May 11, 2026 | 8.97 | 9.17 | 8.89 | 8.93 | 8.93 | -0.50% | 189,294 |
| May 8, 2026 | 8.98 | 8.99 | 8.95 | 8.98 | 8.98 | 0.84% | 133,474 |
| May 7, 2026 | 8.75 | 8.99 | 8.75 | 8.90 | 8.90 | -2.84% | 163,938 |
| May 6, 2026 | 9.17 | 9.21 | 9.14 | 9.16 | 9.16 | 1.27% | 156,332 |
| May 5, 2026 | 9.05 | 9.07 | 9.02 | 9.05 | 9.05 | -0.06% | 83,831 |
| May 4, 2026 | 9.06 | 9.09 | 9.00 | 9.05 | 9.05 | - | 134,875 |
| May 1, 2026 | 9.07 | 9.12 | 9.05 | 9.05 | 9.05 | -0.33% | 75,006 |
| Apr 30, 2026 | 9.05 | 9.11 | 9.03 | 9.08 | 9.08 | 2.18% | 175,457 |
| Apr 29, 2026 | 8.95 | 8.99 | 8.86 | 8.89 | 8.89 | -0.60% | 122,183 |
| Apr 28, 2026 | 8.96 | 8.97 | 8.90 | 8.94 | 8.94 | 1.02% | 267,774 |
| Apr 27, 2026 | 8.87 | 8.89 | 8.85 | 8.85 | 8.85 | - | 142,977 |
| Apr 24, 2026 | 8.81 | 8.86 | 8.80 | 8.85 | 8.85 | -0.78% | 120,220 |
| Apr 23, 2026 | 8.99 | 8.99 | 8.88 | 8.92 | 8.92 | -1.55% | 133,288 |
| Apr 22, 2026 | 9.05 | 9.09 | 9.04 | 9.06 | 9.06 | -1.20% | 80,473 |
| Apr 21, 2026 | 9.24 | 9.25 | 9.16 | 9.17 | 9.17 | -2.96% | 77,639 |
| Apr 20, 2026 | 9.45 | 9.46 | 9.44 | 9.45 | 9.45 | -1.46% | 90,722 |
| Apr 17, 2026 | 9.58 | 9.66 | 9.55 | 9.59 | 9.59 | 1.37% | 93,212 |
| Apr 16, 2026 | 9.46 | 9.47 | 9.44 | 9.46 | 9.46 | -0.11% | 88,423 |
| Apr 15, 2026 | 9.46 | 9.49 | 9.44 | 9.47 | 9.47 | -0.53% | 67,641 |
| Apr 14, 2026 | 9.13 | 9.54 | 9.13 | 9.52 | 9.52 | - | 65,510 |
| Apr 13, 2026 | 9.20 | 9.53 | 9.20 | 9.52 | 9.52 | 0.11% | 107,585 |
| Apr 10, 2026 | 9.58 | 9.58 | 9.48 | 9.51 | 9.51 | -1.45% | 78,909 |
| Apr 9, 2026 | 9.81 | 9.96 | 9.63 | 9.65 | 9.65 | -0.52% | 62,731 |
| Apr 8, 2026 | 9.56 | 9.70 | 9.51 | 9.70 | 9.70 | 1.25% | 99,118 |
| Apr 7, 2026 | 9.57 | 9.61 | 9.49 | 9.58 | 9.58 | 0.10% | 91,366 |
| Apr 6, 2026 | 9.58 | 9.76 | 9.35 | 9.57 | 9.57 | 0.31% | 79,282 |
| Apr 2, 2026 | 9.90 | 9.90 | 9.48 | 9.54 | 9.54 | 0.63% | 92,945 |
| Apr 1, 2026 | 9.52 | 9.56 | 9.48 | 9.48 | 9.48 | -0.84% | 67,136 |
| Mar 31, 2026 | 9.49 | 9.58 | 9.45 | 9.56 | 9.56 | 2.69% | 326,791 |
| Mar 30, 2026 | 9.01 | 9.42 | 9.01 | 9.31 | 9.31 | 1.97% | 121,495 |
| Mar 27, 2026 | 9.18 | 9.22 | 9.13 | 9.13 | 9.13 | -0.22% | 90,576 |
| Mar 26, 2026 | 8.90 | 9.25 | 8.90 | 9.15 | 9.15 | -0.54% | 82,914 |
| Mar 25, 2026 | 8.93 | 9.65 | 8.93 | 9.20 | 9.20 | - | 111,258 |
| Mar 24, 2026 | 9.22 | 9.26 | 9.19 | 9.20 | 9.20 | 0.44% | 105,535 |
| Mar 23, 2026 | 9.20 | 9.25 | 9.14 | 9.16 | 9.16 | - | 151,209 |